Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 25.02 | 25.24 | 24.70 | 24.90 | 291,662 | -0.39(-1.53%) |
Sep 27, 2013 | 25.27 | 25.40 | 25.16 | 25.29 | 78,412 | -0.05(-0.20%) |
Sep 26, 2013 | 25.42 | 25.52 | 25.17 | 25.34 | 163,394 | -0.02(-0.07%) |
Sep 25, 2013 | 25.61 | 25.62 | 25.36 | 25.36 | 159,028 | -0.26(-1.02%) |
Sep 24, 2013 | 25.55 | 25.84 | 25.36 | 25.62 | 121,236 | +0.01(+0.03%) |
Sep 23, 2013 | 25.55 | 25.69 | 25.45 | 25.61 | 126,383 | -0.02(-0.07%) |
Sep 20, 2013 | 25.71 | 25.86 | 25.52 | 25.62 | 257,765 | +0.00(+0.00%) |
Sep 19, 2013 | 25.52 | 25.68 | 25.35 | 25.62 | 86,629 | +0.08(+0.30%) |
Sep 18, 2013 | 25.72 | 25.73 | 25.22 | 25.55 | 191,101 | -0.24(-0.94%) |
Sep 17, 2013 | 25.51 | 25.80 | 25.51 | 25.79 | 117,641 | +0.29(+1.12%) |
Sep 16, 2013 | 25.43 | 25.64 | 25.32 | 25.51 | 147,333 | +0.18(+0.73%) |
Sep 13, 2013 | 25.35 | 25.39 | 25.18 | 25.32 | 144,521 | +0.09(+0.37%) |
Sep 12, 2013 | 25.26 | 25.42 | 25.10 | 25.23 | 154,911 | -0.03(-0.10%) |
Sep 11, 2013 | 25.10 | 25.26 | 24.92 | 25.26 | 218,821 | +0.10(+0.40%) |
Sep 10, 2013 | 25.07 | 25.17 | 24.92 | 25.15 | 451,072 | +0.12(+0.47%) |
Sep 09, 2013 | 24.67 | 25.05 | 24.53 | 25.04 | 310,335 | +0.36(+1.46%) |
Sep 06, 2013 | 24.81 | 24.91 | 24.31 | 24.68 | 239,374 | -0.09(-0.37%) |
Sep 05, 2013 | 24.88 | 24.88 | 24.67 | 24.77 | 290,670 | -0.03(-0.10%) |
Sep 04, 2013 | 24.97 | 24.97 | 24.71 | 24.79 | 561,962 | -0.17(-0.67%) |
Sep 03, 2013 | 24.83 | 25.05 | 24.63 | 24.96 | 527,423 | +0.75(+3.08%) |
Aug 30, 2013 | 24.40 | 24.41 | 24.20 | 24.22 | 204,871 | -0.24(-0.99%) |
Aug 29, 2013 | 24.11 | 24.47 | 24.05 | 24.46 | 194,441 | +0.36(+1.50%) |
Aug 28, 2013 | 24.08 | 24.22 | 24.01 | 24.10 | 210,249 | +0.06(+0.24%) |
Aug 27, 2013 | 24.01 | 24.20 | 23.93 | 24.04 | 175,479 | -0.11(-0.45%) |
Aug 26, 2013 | 24.33 | 24.44 | 24.13 | 24.15 | 168,745 | -0.15(-0.62%) |
Aug 23, 2013 | 24.17 | 24.31 | 24.11 | 24.30 | 79,561 | +0.14(+0.59%) |
Aug 22, 2013 | 23.97 | 24.19 | 23.97 | 24.16 | 119,938 | +0.23(+0.95%) |
Aug 21, 2013 | 24.33 | 24.43 | 23.91 | 23.93 | 174,516 | -0.45(-1.86%) |
Aug 20, 2013 | 24.29 | 24.54 | 24.29 | 24.38 | 135,798 | +0.10(+0.41%) |
Aug 19, 2013 | 24.33 | 24.53 | 24.27 | 24.28 | 116,574 | -0.11(-0.45%) |
Aug 16, 2013 | 24.40 | 24.55 | 24.29 | 24.39 | 206,096 | -0.08(-0.34%) |
Aug 15, 2013 | 24.61 | 24.61 | 24.33 | 24.48 | 209,405 | -0.32(-1.29%) |
Aug 14, 2013 | 24.98 | 24.98 | 24.79 | 24.79 | 168,212 | -0.11(-0.44%) |
Aug 13, 2013 | 24.91 | 25.04 | 24.83 | 24.90 | 186,191 | +0.02(+0.07%) |
Aug 12, 2013 | 24.54 | 24.97 | 24.47 | 24.89 | 231,563 | +0.24(+0.97%) |
Aug 09, 2013 | 24.61 | 24.77 | 24.56 | 24.65 | 173,879 | +0.03(+0.14%) |
Aug 08, 2013 | 24.52 | 24.77 | 24.52 | 24.61 | 336,324 | +0.11(+0.44%) |
Aug 07, 2013 | 24.73 | 24.81 | 24.50 | 24.51 | 301,612 | -0.28(-1.15%) |
Aug 06, 2013 | 24.61 | 24.84 | 24.48 | 24.79 | 324,543 | +0.17(+0.68%) |
Aug 05, 2013 | 24.43 | 24.64 | 24.35 | 24.62 | 453,353 | +0.24(+0.99%) |
Aug 02, 2013 | 24.15 | 24.47 | 23.95 | 24.38 | 375,464 | +0.19(+0.79%) |
Aug 01, 2013 | 23.65 | 24.23 | 23.48 | 24.19 | 692,921 | +0.72(+3.06%) |
Jul 31, 2013 | 23.23 | 23.66 | 23.14 | 23.47 | 955,751 | +0.36(+1.55%) |
Jul 30, 2013 | 24.15 | 24.15 | 23.04 | 23.11 | 467,413 | -0.34(-1.46%) |
Jul 29, 2013 | 23.68 | 23.68 | 23.32 | 23.45 | 366,924 | -0.23(-0.99%) |
Jul 26, 2013 | 23.60 | 23.73 | 23.52 | 23.69 | 271,153 | +0.03(+0.11%) |
Jul 25, 2013 | 23.45 | 23.75 | 23.45 | 23.66 | 380,924 | +0.14(+0.60%) |
Jul 24, 2013 | 23.65 | 23.68 | 23.41 | 23.52 | 240,772 | -0.12(-0.49%) |
Jul 23, 2013 | 23.64 | 23.68 | 23.60 | 23.64 | 192,767 | +0.01(+0.04%) |
Jul 22, 2013 | 23.56 | 23.77 | 23.53 | 23.63 | 185,956 | +0.07(+0.28%) |
Jul 19, 2013 | 23.46 | 23.64 | 23.39 | 23.56 | 156,994 | +0.12(+0.50%) |
Jul 18, 2013 | 23.29 | 23.54 | 23.21 | 23.44 | 232,961 | +0.13(+0.57%) |
Jul 17, 2013 | 23.39 | 23.41 | 23.22 | 23.31 | 232,204 | +0.03(+0.11%) |
Jul 16, 2013 | 23.48 | 23.58 | 23.15 | 23.29 | 262,368 | -0.23(-0.99%) |
Jul 15, 2013 | 23.64 | 23.87 | 23.35 | 23.52 | 241,997 | -0.05(-0.21%) |
Jul 12, 2013 | 23.55 | 23.65 | 23.46 | 23.57 | 176,351 | -0.04(-0.18%) |
Jul 11, 2013 | 23.72 | 23.76 | 23.54 | 23.61 | 286,128 | +0.01(+0.04%) |
Jul 10, 2013 | 23.68 | 23.95 | 23.59 | 23.60 | 225,608 | -0.08(-0.35%) |
Jul 09, 2013 | 23.76 | 23.95 | 23.54 | 23.69 | 333,160 | -0.02(-0.07%) |
Jul 08, 2013 | 23.60 | 23.82 | 23.51 | 23.70 | 248,601 | +0.10(+0.42%) |
Jul 05, 2013 | 23.72 | 23.72 | 23.47 | 23.60 | 112,568 | +0.06(+0.25%) |
Jul 03, 2013 | 23.48 | 23.64 | 23.35 | 23.54 | 74,786 | +0.02(+0.11%) |
Jul 02, 2013 | 23.39 | 23.52 | 23.32 | 23.52 | 172,762 | +0.06(+0.25%) |
Jul 01, 2013 | 23.44 | 23.52 | 23.29 | 23.46 | 129,730 | +0.17(+0.72%) |
Jun 28, 2013 | 23.17 | 23.44 | 23.13 | 23.29 | 285,824 | +0.02(+0.07%) |
Jun 27, 2013 | 22.83 | 23.36 | 22.83 | 23.28 | 209,356 | +0.60(+2.65%) |
Jun 26, 2013 | 22.55 | 22.96 | 22.43 | 22.68 | 236,415 | +0.28(+1.27%) |
Jun 25, 2013 | 22.91 | 22.92 | 22.39 | 22.39 | 428,867 | -0.46(-2.01%) |
Jun 24, 2013 | 22.17 | 23.14 | 22.09 | 22.85 | 354,008 | +0.48(+2.13%) |
Jun 21, 2013 | 22.69 | 22.78 | 22.37 | 22.37 | 589,254 | -0.25(-1.11%) |
Jun 20, 2013 | 22.78 | 22.91 | 22.58 | 22.63 | 203,031 | -0.37(-1.60%) |
Jun 19, 2013 | 23.52 | 23.52 | 22.99 | 22.99 | 182,525 | -0.47(-1.99%) |
Jun 18, 2013 | 23.24 | 23.47 | 23.17 | 23.46 | 257,915 | +0.23(+1.01%) |
Jun 17, 2013 | 23.19 | 23.37 | 23.07 | 23.23 | 212,711 | +0.17(+0.72%) |
Jun 14, 2013 | 23.17 | 23.29 | 23.01 | 23.06 | 157,706 | -0.18(-0.75%) |
Jun 13, 2013 | 22.76 | 23.26 | 22.66 | 23.24 | 213,932 | +0.47(+2.06%) |
Jun 12, 2013 | 22.66 | 22.88 | 22.53 | 22.77 | 130,017 | +0.25(+1.11%) |
Jun 11, 2013 | 22.66 | 22.66 | 22.14 | 22.52 | 99,102 | -0.20(-0.88%) |
Jun 10, 2013 | 22.43 | 22.73 | 22.30 | 22.72 | 186,059 | +0.38(+1.72%) |
Jun 07, 2013 | 22.32 | 22.52 | 22.10 | 22.33 | 233,608 | +0.06(+0.26%) |
Jun 06, 2013 | 22.09 | 22.34 | 22.06 | 22.27 | 146,517 | +0.13(+0.57%) |
Jun 05, 2013 | 22.42 | 22.62 | 22.11 | 22.15 | 137,628 | -0.34(-1.52%) |
Jun 04, 2013 | 22.66 | 22.71 | 22.44 | 22.49 | 665,573 | -0.12(-0.52%) |
Jun 03, 2013 | 22.17 | 22.75 | 22.14 | 22.61 | 387,946 | +0.24(+1.08%) |
May 31, 2013 | 22.41 | 22.54 | 22.24 | 22.37 | 181,823 | -0.11(-0.48%) |
May 30, 2013 | 22.84 | 22.98 | 22.42 | 22.48 | 188,420 | -0.37(-1.61%) |
May 29, 2013 | 23.14 | 23.20 | 22.79 | 22.84 | 80,121 | -0.35(-1.51%) |
May 28, 2013 | 23.34 | 23.34 | 23.06 | 23.19 | 383,035 | +0.03(+0.14%) |
May 24, 2013 | 22.98 | 23.16 | 22.71 | 23.16 | 262,048 | +0.13(+0.54%) |
May 23, 2013 | 22.40 | 23.10 | 22.24 | 23.03 | 250,603 | +0.48(+2.11%) |
May 22, 2013 | 22.69 | 23.13 | 22.55 | 22.56 | 229,980 | -0.14(-0.63%) |
May 21, 2013 | 22.64 | 22.83 | 22.52 | 22.70 | 166,243 | +0.00(+0.00%) |
May 20, 2013 | 22.73 | 22.78 | 22.46 | 22.70 | 179,158 | -0.06(-0.26%) |
May 17, 2013 | 22.54 | 22.83 | 22.30 | 22.76 | 257,055 | +0.33(+1.49%) |
May 16, 2013 | 22.20 | 22.64 | 22.20 | 22.42 | 244,875 | +0.23(+1.02%) |
May 15, 2013 | 21.92 | 22.25 | 21.86 | 22.20 | 146,983 | +0.45(+2.07%) |
May 13, 2013 | 21.92 | 21.92 | 21.64 | 21.75 | 396,488 | -0.09(-0.42%) |
May 10, 2013 | 21.51 | 21.88 | 21.44 | 21.84 | 193,444 | +0.33(+1.51%) |
May 09, 2013 | 21.51 | 21.60 | 21.36 | 21.51 | 262,451 | +0.07(+0.31%) |
May 08, 2013 | 21.26 | 21.75 | 21.08 | 21.45 | 590,057 | +0.18(+0.86%) |
May 07, 2013 | 21.19 | 21.43 | 21.05 | 21.26 | 193,401 | +0.08(+0.35%) |
May 06, 2013 | 21.27 | 21.33 | 21.03 | 21.19 | 190,311 | +0.03(+0.14%) |
May 03, 2013 | 20.89 | 21.24 | 20.86 | 21.16 | 355,252 | +0.30(+1.43%) |
May 02, 2013 | 21.18 | 21.74 | 20.81 | 20.86 | 413,064 | +0.15(+0.72%) |
May 01, 2013 | 20.99 | 21.07 | 20.51 | 20.71 | 499,025 | -0.42(-1.97%) |
Apr 30, 2013 | 21.62 | 22.36 | 20.86 | 21.13 | 652,432 | -1.81(-7.90%) |
Apr 29, 2013 | 22.82 | 23.01 | 22.76 | 22.94 | 252,485 | +0.12(+0.51%) |
Apr 26, 2013 | 22.84 | 22.85 | 22.61 | 22.82 | 182,544 | -0.01(-0.04%) |
Apr 25, 2013 | 22.64 | 22.87 | 22.64 | 22.83 | 139,074 | +0.33(+1.48%) |
Apr 24, 2013 | 22.86 | 22.86 | 22.45 | 22.50 | 236,703 | -0.36(-1.56%) |
Apr 23, 2013 | 22.49 | 22.86 | 22.45 | 22.86 | 172,567 | +0.42(+1.89%) |
Apr 22, 2013 | 22.51 | 22.51 | 22.09 | 22.43 | 140,813 | +0.06(+0.26%) |
Apr 19, 2013 | 21.95 | 22.39 | 21.95 | 22.37 | 191,437 | +0.44(+2.01%) |
Apr 18, 2013 | 21.88 | 22.12 | 21.77 | 21.93 | 151,031 | +0.06(+0.27%) |
Apr 17, 2013 | 22.05 | 22.05 | 21.66 | 21.87 | 185,074 | -0.28(-1.28%) |
Apr 16, 2013 | 22.07 | 22.28 | 21.97 | 22.16 | 191,508 | +0.22(+1.02%) |
Apr 15, 2013 | 22.39 | 22.40 | 21.83 | 21.93 | 263,351 | -0.51(-2.26%) |
Apr 12, 2013 | 22.33 | 22.80 | 22.17 | 22.44 | 302,336 | +0.00(+0.00%) |
Apr 11, 2013 | 22.51 | 22.70 | 22.42 | 22.44 | 223,985 | -0.02(-0.07%) |
Apr 10, 2013 | 22.55 | 22.55 | 22.33 | 22.46 | 226,977 | +0.00(+0.00%) |
Apr 09, 2013 | 22.54 | 22.64 | 22.27 | 22.46 | 162,012 | +0.02(+0.07%) |
Apr 08, 2013 | 22.43 | 22.45 | 22.10 | 22.44 | 162,568 | +0.07(+0.30%) |
Apr 05, 2013 | 22.10 | 22.40 | 22.02 | 22.37 | 146,037 | +0.03(+0.15%) |
Apr 04, 2013 | 22.11 | 22.35 | 21.92 | 22.34 | 173,342 | +0.27(+1.21%) |
Apr 03, 2013 | 22.28 | 22.29 | 22.00 | 22.07 | 159,543 | -0.11(-0.49%) |
Apr 02, 2013 | 22.48 | 22.48 | 22.14 | 22.18 | 125,683 | -0.15(-0.67%) |
Apr 01, 2013 | 22.52 | 22.56 | 22.12 | 22.33 | 174,098 | -0.10(-0.44%) |
Mar 28, 2013 | 22.74 | 22.82 | 22.41 | 22.43 | 231,576 | -0.26(-1.14%) |
Mar 27, 2013 | 22.31 | 22.69 | 22.11 | 22.69 | 187,439 | +0.20(+0.89%) |
Mar 26, 2013 | 22.45 | 22.56 | 22.41 | 22.49 | 135,371 | +0.09(+0.41%) |
Mar 25, 2013 | 22.50 | 22.66 | 22.19 | 22.40 | 188,845 | -0.10(-0.44%) |
Mar 22, 2013 | 22.76 | 22.77 | 22.46 | 22.50 | 162,124 | -0.26(-1.13%) |
Mar 21, 2013 | 22.87 | 22.92 | 22.63 | 22.76 | 126,099 | -0.26(-1.12%) |
Mar 20, 2013 | 23.07 | 23.07 | 22.90 | 23.01 | 227,478 | -0.05(-0.22%) |
Mar 19, 2013 | 22.82 | 23.09 | 22.78 | 23.06 | 303,498 | +0.21(+0.91%) |
Mar 18, 2013 | 22.61 | 22.87 | 22.61 | 22.86 | 176,531 | +0.03(+0.15%) |
Mar 15, 2013 | 22.71 | 22.94 | 22.69 | 22.82 | 313,100 | -0.04(-0.18%) |
Mar 14, 2013 | 22.75 | 22.99 | 22.53 | 22.86 | 483,320 | +0.11(+0.48%) |
Mar 13, 2013 | 22.45 | 22.79 | 22.41 | 22.76 | 255,960 | +0.22(+0.96%) |
Mar 12, 2013 | 22.66 | 22.81 | 22.52 | 22.54 | 228,552 | -0.12(-0.51%) |
Mar 11, 2013 | 22.64 | 22.71 | 22.41 | 22.66 | 223,465 | -0.05(-0.22%) |
Mar 08, 2013 | 22.70 | 22.76 | 22.44 | 22.71 | 216,370 | +0.17(+0.74%) |
Mar 07, 2013 | 22.35 | 22.54 | 22.29 | 22.54 | 246,340 | +0.18(+0.82%) |
Mar 06, 2013 | 22.10 | 22.36 | 21.97 | 22.36 | 293,540 | +0.32(+1.47%) |
Mar 05, 2013 | 21.87 | 22.07 | 21.80 | 22.03 | 153,190 | +0.17(+0.80%) |
Mar 04, 2013 | 21.82 | 22.01 | 21.57 | 21.86 | 288,058 | +0.04(+0.17%) |
Mar 01, 2013 | 21.45 | 21.95 | 21.21 | 21.82 | 352,487 | +0.23(+1.07%) |
Feb 28, 2013 | 21.61 | 21.78 | 21.49 | 21.59 | 395,823 | -0.07(-0.31%) |
Feb 27, 2013 | 21.62 | 21.78 | 21.49 | 21.65 | 205,513 | +0.04(+0.19%) |
Feb 26, 2013 | 21.51 | 21.65 | 21.29 | 21.61 | 273,650 | +0.13(+0.62%) |
Feb 25, 2013 | 22.10 | 22.22 | 21.46 | 21.48 | 284,941 | -0.58(-2.63%) |
Feb 22, 2013 | 22.07 | 22.08 | 21.93 | 22.06 | 254,010 | +0.11(+0.49%) |
Feb 21, 2013 | 21.89 | 22.16 | 21.57 | 21.95 | 282,129 | +0.01(+0.04%) |
Feb 20, 2013 | 22.47 | 22.47 | 21.86 | 21.94 | 514,418 | -0.56(-2.50%) |
Feb 19, 2013 | 22.24 | 22.98 | 22.01 | 22.51 | 354,169 | -0.09(-0.40%) |
Feb 15, 2013 | 22.61 | 22.71 | 22.51 | 22.60 | 199,134 | +0.05(+0.22%) |
Feb 14, 2013 | 22.56 | 22.63 | 22.51 | 22.55 | 96,529 | +0.00(+0.00%) |
Feb 13, 2013 | 22.42 | 22.62 | 22.39 | 22.55 | 121,480 | +0.16(+0.70%) |
Feb 12, 2013 | 22.21 | 22.51 | 22.17 | 22.39 | 131,856 | +0.22(+1.01%) |
Feb 11, 2013 | 22.20 | 22.23 | 22.04 | 22.17 | 173,743 | -0.07(-0.33%) |
Feb 08, 2013 | 22.20 | 22.34 | 22.18 | 22.24 | 115,543 | +0.07(+0.34%) |
Feb 07, 2013 | 22.20 | 22.32 | 21.99 | 22.17 | 162,847 | -0.07(-0.33%) |
Feb 06, 2013 | 22.12 | 22.25 | 21.98 | 22.24 | 118,339 | +0.12(+0.52%) |
Feb 04, 2013 | 22.15 | 22.21 | 21.91 | 22.13 | 196,883 | -0.17(-0.78%) |
Feb 01, 2013 | 21.89 | 22.33 | 21.76 | 22.30 | 221,444 | +0.50(+2.28%) |
Jan 31, 2013 | 22.17 | 22.30 | 21.73 | 21.80 | 382,245 | -0.74(-3.30%) |
Jan 30, 2013 | 22.76 | 22.76 | 22.47 | 22.55 | 169,856 | -0.17(-0.73%) |
Jan 29, 2013 | 22.08 | 22.74 | 22.04 | 22.71 | 315,449 | +0.73(+3.31%) |
Jan 28, 2013 | 21.89 | 22.04 | 21.57 | 21.99 | 142,788 | +0.16(+0.72%) |
Jan 25, 2013 | 22.04 | 22.08 | 21.68 | 21.83 | 128,098 | -0.17(-0.79%) |
Jan 24, 2013 | 21.47 | 22.01 | 21.41 | 22.00 | 306,642 | +0.50(+2.31%) |
Jan 23, 2013 | 21.77 | 21.77 | 21.51 | 21.51 | 309,640 | -0.25(-1.14%) |
Jan 22, 2013 | 21.72 | 21.84 | 21.59 | 21.75 | 251,058 | +0.04(+0.19%) |
Jan 18, 2013 | 21.68 | 21.72 | 21.60 | 21.71 | 180,919 | +0.00(+0.00%) |
Jan 17, 2013 | 21.62 | 21.81 | 21.56 | 21.71 | 261,933 | +0.21(+0.96%) |
Jan 16, 2013 | 21.62 | 21.63 | 21.47 | 21.51 | 163,981 | -0.12(-0.57%) |
Jan 15, 2013 | 21.58 | 21.70 | 21.50 | 21.63 | 273,884 | -0.09(-0.42%) |
Jan 14, 2013 | 21.80 | 21.84 | 21.66 | 21.72 | 125,975 | -0.10(-0.46%) |
Jan 11, 2013 | 21.90 | 21.90 | 21.64 | 21.82 | 106,335 | -0.03(-0.15%) |
Jan 10, 2013 | 21.96 | 22.07 | 21.70 | 21.85 | 117,752 | -0.07(-0.34%) |
Jan 09, 2013 | 21.78 | 21.96 | 21.66 | 21.93 | 100,671 | +0.24(+1.11%) |
Jan 08, 2013 | 21.55 | 21.75 | 21.47 | 21.69 | 183,930 | +0.13(+0.61%) |
Jan 07, 2013 | 21.80 | 21.89 | 21.56 | 21.56 | 193,445 | -0.37(-1.70%) |
Jan 04, 2013 | 22.02 | 22.09 | 21.88 | 21.93 | 179,266 | +0.01(+0.04%) |
Jan 03, 2013 | 22.19 | 22.19 | 21.77 | 21.92 | 195,552 | -0.28(-1.27%) |
Jan 02, 2013 | 22.27 | 22.28 | 21.89 | 22.20 | 448,065 | +0.41(+1.86%) |
Dec 31, 2012 | 21.39 | 21.84 | 21.31 | 21.80 | 116,217 | +0.36(+1.66%) |
Dec 28, 2012 | 21.37 | 21.60 | 21.37 | 21.44 | 107,569 | -0.01(-0.04%) |
Dec 27, 2012 | 21.56 | 21.64 | 21.35 | 21.45 | 180,640 | -0.12(-0.58%) |
Dec 26, 2012 | 21.80 | 21.86 | 21.52 | 21.57 | 102,453 | -0.26(-1.18%) |
Dec 24, 2012 | 22.03 | 22.03 | 21.80 | 21.83 | 36,791 | -0.18(-0.83%) |
Dec 21, 2012 | 22.03 | 22.11 | 21.81 | 22.01 | 292,722 | -0.12(-0.56%) |
Dec 20, 2012 | 22.07 | 22.23 | 22.07 | 22.13 | 186,219 | +0.08(+0.38%) |
Dec 19, 2012 | 22.18 | 22.22 | 21.98 | 22.05 | 125,068 | -0.15(-0.67%) |
Dec 18, 2012 | 21.98 | 22.22 | 21.81 | 22.20 | 204,919 | +0.25(+1.13%) |
Dec 17, 2012 | 21.73 | 21.95 | 21.57 | 21.95 | 152,717 | +0.24(+1.10%) |
Dec 14, 2012 | 21.57 | 21.77 | 21.48 | 21.71 | 221,944 | +0.09(+0.42%) |
Dec 13, 2012 | 21.52 | 21.68 | 21.47 | 21.62 | 175,356 | +0.06(+0.27%) |
Dec 12, 2012 | 21.60 | 21.74 | 21.45 | 21.56 | 189,091 | +0.05(+0.23%) |
Dec 11, 2012 | 21.48 | 21.56 | 21.41 | 21.51 | 224,410 | +0.02(+0.08%) |
Dec 10, 2012 | 21.44 | 21.51 | 21.37 | 21.50 | 130,482 | -0.02(-0.08%) |
Dec 07, 2012 | 21.61 | 21.61 | 21.34 | 21.51 | 64,626 | +0.02(+0.12%) |
Dec 06, 2012 | 21.43 | 21.50 | 21.28 | 21.49 | 102,194 | +0.01(+0.04%) |
Dec 05, 2012 | 21.44 | 21.55 | 21.29 | 21.48 | 272,724 | +0.08(+0.39%) |
Dec 04, 2012 | 21.56 | 21.56 | 21.36 | 21.40 | 160,317 | -0.07(-0.35%) |
Nov 30, 2012 | 21.51 | 21.54 | 21.40 | 21.47 | 259,446 | +0.01(+0.04%) |
Nov 29, 2012 | 21.41 | 21.57 | 21.30 | 21.46 | 213,488 | +0.24(+1.13%) |
Nov 28, 2012 | 21.20 | 21.46 | 20.93 | 21.22 | 220,753 | -0.04(-0.19%) |
Nov 27, 2012 | 21.46 | 21.58 | 21.26 | 21.27 | 326,936 | -0.19(-0.89%) |
Nov 26, 2012 | 21.16 | 21.48 | 21.13 | 21.46 | 176,846 | +0.18(+0.86%) |
Nov 23, 2012 | 20.99 | 21.27 | 20.87 | 21.27 | 96,346 | +0.31(+1.46%) |
Nov 21, 2012 | 20.90 | 21.02 | 20.84 | 20.97 | 72,732 | +0.17(+0.84%) |
Nov 20, 2012 | 20.77 | 20.86 | 20.61 | 20.79 | 109,859 | -0.07(-0.36%) |
Nov 19, 2012 | 20.69 | 20.89 | 20.59 | 20.87 | 113,837 | +0.38(+1.86%) |
Nov 16, 2012 | 20.25 | 20.55 | 20.09 | 20.49 | 210,942 | +0.17(+0.81%) |
Nov 15, 2012 | 20.55 | 20.66 | 20.23 | 20.32 | 174,399 | -0.18(-0.89%) |
Nov 14, 2012 | 20.66 | 20.69 | 20.45 | 20.50 | 175,260 | -0.16(-0.76%) |
Nov 13, 2012 | 20.96 | 20.96 | 20.38 | 20.66 | 153,781 | +0.13(+0.64%) |
Nov 12, 2012 | 21.19 | 21.19 | 20.47 | 20.53 | 117,830 | -0.67(-3.16%) |
Nov 09, 2012 | 21.02 | 21.32 | 20.84 | 21.20 | 151,747 | +0.12(+0.59%) |
Nov 08, 2012 | 20.98 | 21.22 | 20.98 | 21.08 | 236,178 | +0.07(+0.31%) |
Nov 07, 2012 | 21.22 | 21.30 | 20.84 | 21.01 | 220,582 | -0.45(-2.11%) |
Nov 06, 2012 | 21.38 | 21.51 | 21.31 | 21.46 | 184,911 | +0.07(+0.35%) |
Nov 05, 2012 | 21.16 | 21.41 | 21.04 | 21.39 | 141,972 | +0.18(+0.85%) |
Nov 02, 2012 | 21.22 | 21.29 | 21.01 | 21.21 | 213,805 | +0.08(+0.39%) |
Nov 01, 2012 | 20.84 | 21.25 | 20.51 | 21.12 | 228,058 | +0.38(+1.83%) |
Oct 31, 2012 | 21.25 | 21.25 | 20.41 | 20.75 | 283,969 | -0.34(-1.60%) |
Oct 26, 2012 | 21.36 | 21.08 | 21.08 | 21.08 | 93,178 | -0.34(-1.58%) |
Oct 25, 2012 | 21.13 | 21.42 | 21.13 | 21.42 | 189,825 | +0.36(+1.72%) |
Oct 24, 2012 | 21.43 | 21.43 | 20.97 | 21.06 | 264,090 | -0.35(-1.62%) |
Oct 23, 2012 | 21.17 | 21.43 | 21.05 | 21.41 | 267,783 | +0.07(+0.35%) |
Oct 19, 2012 | 21.26 | 21.36 | 21.13 | 21.33 | 213,526 | -0.07(-0.31%) |
Oct 18, 2012 | 21.28 | 21.44 | 21.11 | 21.40 | 270,572 | +0.06(+0.27%) |
Oct 17, 2012 | 20.84 | 21.35 | 20.84 | 21.34 | 230,814 | +0.45(+2.13%) |
Oct 16, 2012 | 20.56 | 20.89 | 20.33 | 20.89 | 98,814 | +0.45(+2.18%) |
Oct 15, 2012 | 20.46 | 20.62 | 20.26 | 20.45 | 152,239 | -0.06(-0.28%) |
Oct 12, 2012 | 20.62 | 20.77 | 20.47 | 20.51 | 118,672 | -0.13(-0.64%) |
Oct 11, 2012 | 20.69 | 20.69 | 20.39 | 20.64 | 122,651 | +0.09(+0.44%) |
Oct 10, 2012 | 20.58 | 20.70 | 20.41 | 20.55 | 104,867 | -0.02(-0.08%) |
Oct 09, 2012 | 20.77 | 20.82 | 20.48 | 20.56 | 109,429 | -0.13(-0.64%) |
Oct 08, 2012 | 20.66 | 20.80 | 20.60 | 20.70 | 89,293 | -0.08(-0.40%) |
Oct 05, 2012 | 20.79 | 21.05 | 20.75 | 20.78 | 113,032 | +0.01(+0.04%) |
Oct 04, 2012 | 20.53 | 20.77 | 20.41 | 20.77 | 184,967 | +0.28(+1.37%) |
Oct 03, 2012 | 21.00 | 21.03 | 20.43 | 20.49 | 205,160 | -0.53(-2.51%) |
Oct 02, 2012 | 21.22 | 21.34 | 20.95 | 21.02 | 87,296 | -0.16(-0.78%) |